Tổng Công ty Khí Việt Nam - CTCP (gas)

82.90
-1.70
(-2.01%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		4.60 5.75% 31,900,200 -261,282 0
76
85.70
82.90
2 tháng
(2026-07-13) 		9.20 12.20% 62,884,000 506,052 0
64.40
85.70
82.90
3 tháng
(2026-06-15) 		2 2.42% 84,367,000 -290,205 0
64.40
85.70
82.90
6 tháng
(2026-03-16) 		-3.30 -3.75% 209,483,100 -2,823,146 29.0
64.40
93
82.90
12 tháng
(2025-09-16) 		21.90 34.93% 469,891,500 9,029,454 1,000.1
56
128.70
82.90
24 tháng
(2024-09-23) 		15.89 23.12% 682,933,400 9,469,781 1,005.6
47.82
128.70
82.90
36 tháng
(2023-09-27) 		8.45 11.09% 942,840,200 -14,079,666 -816.0
47.82
128.70
82.90
60 tháng
(2021-10-07) 		10.16 13.65% 1,292,881,900 -6,179,849 241.6
47.82
128.70
82.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
63.07
 436,900 63.82 63.82 62.97 21,700 35,600 -0.9
24/01/2025
63.91
 432,300 63.07 63.91 62.88 14,100 23,300 -0.6
23/01/2025
63.07
 317,100 62.88 63.25 62.78 8,500 49,500 -2.7
22/01/2025
62.88
 313,300 63.54 63.54 62.78 22,100 41,700 -1.3
21/01/2025
63.16
 349,300 64.01 64.10 63.16 38,000 32,088 0.4
20/01/2025
63.72
 662,000 63.25 64.20 62.88 71,000 20,100 3.4
17/01/2025
62.88
 321,700 63.25 63.25 62.69 82,000 32,626 3.3
16/01/2025
62.97
 493,400 63.16 63.35 62.69 22,000 115,169 -6.2
15/01/2025
62.88
 395,000 63.25 63.44 62.88 42,600 85,500 -2.9
14/01/2025
62.97
 397,300 62.60 63.44 62.60 130,800 21,600 7.3
13/01/2025
62.50
 542,400 62.78 63.16 62.31 33,772 142,500 -7.2
10/01/2025
62.78
 422,600 63.07 63.54 62.78 19,600 121,000 -6.8
09/01/2025
63.07
 369,400 63.25 63.54 62.88 17,901 117,522 -6.7
08/01/2025
63.16
 521,700 63.07 63.25 62.69 26,020 131,702 -7.1
07/01/2025
63.07
 683,200 63.63 63.91 62.97 13,700 286,138 -18.3
06/01/2025
63.54
 673,300 64.01 64.20 63.35 28,054 198,398 -11.5
03/01/2025
64.01
 460,500 64.10 64.38 64.01 18,244 123,701 -7.2
02/01/2025
64.10
 427,800 64.29 64.48 64.01 1,200 126,482 -8.5
31/12/2024
64.10
 770,800 64.38 64.67 64.10 25,235 44,524 -1.3
30/12/2024
64.20
 402,400 64.57 64.76 64.20 9,208 23,816 -1.0
27/12/2024
64.48
 539,900 64.67 64.95 64.48 8,746 18,200 -0.6
26/12/2024
64.48
 997,100 64.57 65.51 64.48 69,300 55,312 1.0
25/12/2024
64.38
 456,300 64.29 64.85 64.29 58,127 9,400 3.3
24/12/2024
64.20
 509,800 64.57 64.67 64.20 75,100 3,922 4.9
23/12/2024
64.48
 563,700 64.76 65.04 64.48 42,301 6,900 2.4
20/12/2024
64.57
 341,700 64.48 64.76 64.38 46,869 13,330 2.3
19/12/2024
64.48
 721,400 64.20 64.57 64.01 0 161,550 -11.0
18/12/2024
64.48
 504,100 64.38 64.67 64.29 4,800 18,712 -1.0
17/12/2024
64.01
 412,900 64.10 64.48 64.01 12,700 125,945 -7.7
16/12/2024
64.10
 350,100 64.48 64.57 64.10 10,068 115,758 -7.2
13/12/2024
64.38
 348,000 64.48 64.57 64.20 24,500 118,000 -6.4
12/12/2024
64.48
 516,000 64.76 64.95 64.48 32,800 156,200 -8.5
11/12/2024
64.67
 539,000 64.95 65.14 64.57 4,500 170,356 -11.4
10/12/2024
64.95
 402,500 65.33 65.51 64.95 32,400 122,727 -6.2
09/12/2024
65.23
 395,900 65.42 65.42 65.14 18,500 7,580 0.8
06/12/2024
65.14
 430,800 65.80 65.80 64.95 26,045 5,001 1.5
05/12/2024
64.85
 630,900 64.67 65.70 64.48 38,445 14,426 1.7
04/12/2024
64.57
 308,300 64.67 65.14 64.48 35,100 8,200 1.9
03/12/2024
64.67
 634,300 65.23 65.51 64.67 38,500 59,240 -1.4
02/12/2024
65.14
 404,200 65.61 65.70 64.95 16,511 37,000 -1.4
29/11/2024
65.51
 283,000 65.23 65.70 65.14 43,900 28,612 1.1
28/11/2024
65.23
 442,900 65.23 65.89 65.23 37,128 20,900 1.1
27/11/2024
65.23
 417,500 65.70 65.70 64.95 46,200 21,200 1.7
26/11/2024
65.51
 448,200 65.33 65.80 65.33 27,896 69,009 -2.9
25/11/2024
65.23
 901,200 65.33 66.17 65.23 223,300 132,371 6.4
22/11/2024
65.14
 1,015,100 64.57 66.45 64.57 223,000 3,600 15.3
21/11/2024
64.20
 1,167,900 63.82 64.57 63.82 299,400 20,417 19.0
20/11/2024
63.63
 711,800 63.91 64.38 63.54 37,400 74,400 -2.5
19/11/2024
63.91
 693,100 65.42 65.61 63.91 260,800 144,300 8.0
18/11/2024
64.95
 936,700 64.57 65.04 64.29 378,800 138,503 16.5
15/11/2024
64.57
 774,000 64.85 65.33 64.57 341,300 9,522 22.9
14/11/2024
64.95
 543,800 65.14 66.17 64.95 170,200 8,300 11.3
13/11/2024
65.42
 827,600 65.89 65.89 64.01 120,110 6,500 7.9
12/11/2024
65.70
 425,500 65.98 66.36 65.70 5,700 48,000 -3.0
11/11/2024
65.98
 544,200 65.98 66.36 65.89 115,600 122,400 -0.5
08/11/2024
65.89
 428,800 66.08 66.64 65.89 47,600 152,700 -7.3
07/11/2024
65.98
 372,800 66.83 66.83 65.98 12,300 101,900 -6.3
06/11/2024
65.98
 501,500 65.89 66.93 65.80 0 0 0
05/11/2024
65.51
 542,000 65.80 65.89 65.33 6,900 140,700 -9.3
04/11/2024
65.80
 461,700 66.27 66.27 65.80 10,600 64,100 -3.7
01/11/2024
66.08
 427,300 66.36 66.55 65.89 7,800 83,500 -5.3
31/10/2024
66.36
 620,200 66.83 66.83 66.36 10,500 226,500 -15.2
30/10/2024
66.45
 318,400 66.74 67.11 66.45 1,500 67,000 -4.6
29/10/2024
66.64
 352,000 66.55 66.93 66.55 2,700 104,900 -7.2
28/10/2024
66.55
 311,300 66.74 66.83 66.55 6,700 54,700 -3.4
25/10/2024
66.74
 322,500 66.83 67.21 66.74 13,800 8,400 0.4
24/10/2024
66.83
 413,400 66.74 67.02 66.74 11,000 3,800 0.5
23/10/2024
66.74
 667,000 67.02 67.02 66.55 6,400 59,800 -3.8
22/10/2024
67.02
 545,500 67.49 67.68 67.02 27,300 30,000 -0.2
21/10/2024
67.49
 469,700 67.49 67.49 67.11 12,900 128,700 -8.3
18/10/2024
67.49
 322,500 67.40 68.05 67.40 2,800 5,700 -0.2
17/10/2024
67.30
 739,500 67.77 68.05 67.02 3,500 115,700 -8.0
16/10/2024
67.77
 758,400 68.34 68.43 67.77 10,500 40,600 -2.2
15/10/2024
68.43
 596,300 68.43 68.71 68.15 76,400 15,800 4.4
14/10/2024
68.62
 526,200 69.28 69.28 68.43 24,700 8,700 1.2
11/10/2024
68.90
 603,500 69.18 69.37 68.90 43,300 2,600 3.0
10/10/2024
69.00
 1,046,200 68.90 69.28 68.24 115,200 156,000 -3.0
09/10/2024
68.43
 547,200 68.34 68.62 68.05 12,400 77,500 -4.7
08/10/2024
68.34
 637,900 69.09 69.09 68.34 80,100 142,300 -4.5
07/10/2024
68.62
 580,700 69.18 69.37 68.34 7,000 162,400 -11.3
04/10/2024
69.00
 867,900 68.53 69.37 68.24 149,500 12,900 10.0
03/10/2024
68.24
 793,300 69.09 69.09 68.24 20,800 170,900 -10.9
02/10/2024
68.62
 1,053,700 69.00 69.65 68.62 103,900 361,700 -18.9
01/10/2024
68.71
 1,032,300 69.00 69.37 68.71 9,900 327,000 -23.2
30/09/2024
68.90
 646,900 69.18 69.28 68.71 107,300 25,700 6.0
27/09/2024
69.18
 536,000 69.84 69.94 69.18 33,200 15,200 1.3
26/09/2024
69.65
 1,109,800 69.47 70.22 69.47 78,400 54,900 1.8
25/09/2024
69.47
 665,000 69.65 69.65 69.18 174,700 20,200 11.4
24/09/2024
69.37
 853,100 68.71 69.56 68.71 8,900 8,600 0.0
23/09/2024
68.71
 552,300 68.81 69.00 68.62 6,100 32,400 -1.9
20/09/2024
68.81
 998,500 69.28 69.47 68.71 3,800 12,900 -0.7
19/09/2024
69.09
 980,600 68.90 69.09 68.62 25,800 218,000 -14.1
18/09/2024
68.81
 777,600 69.00 69.18 68.62 12,500 30,300 -1.3
17/09/2024
68.43
 764,100 68.34 68.90 68.05 6,000 31,300 -1.8
16/09/2024
68.34
 1,863,200 69.65 69.65 68.34 242,000 140,300 7.4
13/09/2024: Cổ tức tiền mặt tỉ lệ: 60%
Thưởng cổ phiếu / Chia tách cổ phiếu: 50/1 (Volume + 2%, Ratio=0.02)
13/09/2024
69.94
 2,093,200 71.63 71.63 69.84 231,800 313,900 -6.2
12/09/2024
71.61
 1,759,000 71.78 72.13 71.44 179,300 84,300 8.0
11/09/2024
71.61
 1,490,200 71.95 71.95 71.10 48,700 249,800 -16.8
10/09/2024
72.04
 1,905,500 72.47 72.98 71.53 40,000 328,100 -24.3
09/09/2024
72.55
 1,968,200 71.78 73.15 71.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |